גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטיריאלס > גרפים

עדכון אחרון 01.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטיריאלס

Applied Materials

מניה AMAT נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	249.935	249.935	249.935	249.935	0.00
16:50	249.665	249.665	249.665	249.665	119,458.00
17:00	251.35	251.35	251.35	251.35	97,960.00
17:10	250.695	250.695	250.695	250.695	92,896.00
17:20	250.64	250.64	250.64	250.64	64,101.00
17:30	251.61	251.61	251.61	251.61	56,525.00
17:40	251.68	251.68	251.68	251.68	54,428.00
17:50	251.245	251.245	251.245	251.245	48,837.00
18:00	252.075	252.075	252.075	252.075	45,457.00
18:10	251.985	251.985	251.985	251.985	64,551.00
18:20	251.37	251.37	251.37	251.37	60,651.00
18:30	251.755	251.755	251.755	251.755	43,414.00
18:40	252	252	252	252	101,066.00
18:50	252.3365	252.3365	252.3365	252.3365	180,257.00
19:00	252.605	252.605	252.605	252.605	140,206.00
19:10	253.99	253.99	253.99	253.99	80,278.00
19:20	253.595	253.595	253.595	253.595	62,424.00
19:30	254.01	254.01	254.01	254.01	37,018.00
19:40	253.91	253.91	253.91	253.91	31,046.00
19:50	254.4775	254.4775	254.4775	254.4775	63,835.00
20:00	254.93	254.93	254.93	254.93	91,143.00
20:10	255.15	255.15	255.15	255.15	88,127.00
20:20	254.83	254.83	254.83	254.83	45,171.00
20:30	254.555	254.555	254.555	254.555	67,521.00
20:40	254.64	254.64	254.64	254.64	41,110.00
20:50	255.07	255.07	255.07	255.07	26,884.00
21:00	255.555	255.555	255.555	255.555	45,604.00
21:10	255.135	255.135	255.135	255.135	90,848.00
21:20	255.04	255.04	255.04	255.04	52,118.00
21:30	254.934	254.934	254.934	254.934	94,089.00
21:40	255.48	255.48	255.48	255.48	97,162.00
21:50	254.915	254.915	254.915	254.915	67,881.00
22:00	254.6475	254.6475	254.6475	254.6475	48,205.00
22:10	254.585	254.585	254.585	254.585	48,911.00
22:20	254.77	254.77	254.77	254.77	76,257.00
22:30	254.76	254.76	254.76	254.76	66,662.00
22:40	255.19	255.19	255.19	255.19	109,965.00
22:50	255.28	255.28	255.28	255.28	87,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2025 17:00	245.62	244	245.0415	244.53	8,735,198.00
26.11.2025 17:30	246.8914	244.45	244.57	246.8914	11,488,064.00
26.11.2025 18:00	249.367	247.5701	247.5825	249.13	20,063,853.00
26.11.2025 18:30	249.345	248.218	249.17	249.17	26,190,775.00
26.11.2025 19:00	249.58	248.35	249.58	248.8001	31,566,415.00
26.11.2025 19:30	249.18	248.32	249.18	248.5	17,828,742.00
26.11.2025 20:00	249.005	248.13	248.475	248.6999	39,663,286.00
26.11.2025 20:30	249.585	248	248.71	249.48	34,258,886.00
26.11.2025 21:00	251.1203	249.175	249.31	251.09	32,583,046.00
26.11.2025 21:30	251.75	250.59	251.15	251.75	51,161,721.00
26.11.2025 22:00	252.65	251.5696	251.84	252.041	65,261,544.00
26.11.2025 22:30	252.32	250.27	252.32	250.27	62,617,042.00
28.11.2025 16:30	250	247.975	250	248.72	3,118,860.00
28.11.2025 17:00	249.39	248.08	248.99	248.655	5,609,333.00
28.11.2025 17:30	249.83	248.28	248.505	249.74	6,595,909.00
28.11.2025 18:00	250.62	249.2935	249.6375	250.39	9,404,670.00
28.11.2025 18:30	251.35	250	250.18	251.33	9,860,356.00
28.11.2025 19:00	251.04	250.3675	250.91	250.38	13,361,192.00
28.11.2025 19:30	252.09	249.99	250.2	252.09	13,270,864.00
28.11.2025 20:00	252.25	252.25	252.25	252.25	546,694.00
28.11.2025 20:30	252.25	252.25	252.25	252.25	2,192,426.00
28.11.2025 21:00	252.25	252.25	252.25	252.25	2,239,884.00
28.11.2025 21:30	252.25	252.25	252.25	252.25	2,240,150.00
28.11.2025 22:00	252.25	252.25	252.25	252.25	2,240,321.00
28.11.2025 22:30	252.25	252.25	252.25	252.25	2,240,346.00
01.12.2025 16:30	251.41	248.745	250.03	250.28	1,915,884.00
01.12.2025 17:00	251.61	250.265	250.265	251.505	3,746,931.00
01.12.2025 17:30	252.1	250.8775	251.41	251.92	5,121,596.00
01.12.2025 18:00	252.42	251.37	252.39	251.79	4,253,196.00
01.12.2025 18:30	252.79	251.85	251.975	252.55	13,807,829.00
01.12.2025 19:00	254.3092	252.88	252.88	254.08	15,620,568.00
01.12.2025 19:30	255.16	253.8	253.98	254.835	12,940,574.00
01.12.2025 20:00	255.3	254.255	254.81	254.52	15,477,112.00
01.12.2025 20:30	255.595	254.5249	254.525	255.485	26,559,281.00
01.12.2025 21:00	255.5702	254.7605	255.56	254.975	31,762,132.00
01.12.2025 21:30	255.71	254.47	255.02	254.47	23,191,785.00
01.12.2025 22:00	254.86	254.44	254.54	254.615	25,534,041.00
01.12.2025 22:30	255.46	254.515	254.82	254.515	35,263,793.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.12.2024	183.26	180.80	181.21	183.16	5,935,117.00
04.12.2024	185.70	180.45	185.34	181.16	5,290,820.00
05.12.2024	179.42	170.55	176.54	172.03	8,647,628.00
06.12.2024	173.32	171.35	172.16	173.02	6,046,189.00
09.12.2024	174.50	170.21	171.97	171.86	7,353,542.00
10.12.2024	173.88	167.44	173.50	168.17	8,086,128.00
11.12.2024	173.20	169.49	169.73	171.13	6,607,908.00
12.12.2024	170.11	166.81	169.70	169.08	6,002,885.00
13.12.2024	171.53	167.77	169.10	169.35	6,921,135.00
16.12.2024	171.74	168.85	170.04	169.41	6,354,241.00
17.12.2024	170.75	168.37	168.76	170.34	6,105,181.00
18.12.2024	174.43	164.55	170.94	165.45	8,382,915.00
19.12.2024	165.24	161.03	162.79	161.44	8,546,528.00
20.12.2024	164.73	158.96	160.16	163.59	15,049,490.00
23.12.2024	167.69	164.16	164.77	167.46	4,419,692.00
24.12.2024	168.72	166.90	167.43	168.37	2,595,652.00
26.12.2024	168.85	166.75	167.35	167.55	2,791,573.00
27.12.2024	167.20	164.63	166.15	166.83	3,592,684.00
30.12.2024	164.97	161.97	164.00	163.64	4,747,210.00
31.12.2024	165.18	161.97	164.43	162.63	3,553,580.00
06.01.2025	180.38	174.86	174.98	177.48	8,001,292.00
07.01.2025	181.84	176.40	180.07	177.82	7,329,044.00
08.01.2025	178.17	174.84	177.75	176.99	4,464,731.00
10.01.2025	174.72	169.51	174.72	171.65	6,279,602.00
13.01.2025	171.61	167.73	169.10	170.86	5,460,652.00
14.01.2025	173.70	170.32	171.86	173.65	3,815,630.00
15.01.2025	179.51	175.88	176.75	178.38	5,905,200.00
16.01.2025	191.71	183.01	185.80	186.48	10,794,660.00
17.01.2025	193.16	188.79	193.00	192.05	8,100,005.00
21.01.2025	195.22	190.82	194.74	192.87	7,653,322.00
22.01.2025	200.55	195.32	196.82	195.51	7,074,161.00
23.01.2025	191.20	187.79	190.13	190.70	6,276,371.00
24.01.2025	191.27	185.61	190.89	186.75	6,085,454.00
27.01.2025	179.56	170.42	179.55	174.57	9,465,187.00
28.01.2025	174.83	170.00	173.75	172.85	7,340,519.00
29.01.2025	180.21	173.78	180.00	175.28	5,572,027.00
30.01.2025	183.27	177.46	179.40	181.72	5,959,376.00
31.01.2025	186.44	180.06	182.59	180.35	5,640,426.00
03.02.2025	179.32	174.24	175.32	178.91	1,031,675.00
04.02.2025	179.30	175.45	175.47	178.56	4,677,715.00
05.02.2025	180.35	175.28	176.73	180.29	2,121,275.00
06.02.2025	183.08	178.56	179.61	182.80	4,466,121.00
07.02.2025	183.54	178.73	183.14	180.00	4,670,532.00
10.02.2025	184.03	181.42	182.86	183.66	5,740,629.00
11.02.2025	183.58	181.09	181.79	183.20	3,733,852.00
12.02.2025	181.53	178.29	179.42	180.89	5,004,851.00
13.02.2025	183.45	179.62	180.31	183.17	3,627,582.00
14.02.2025	176.00	168.61	174.84	169.20	12,261,840.00
18.02.2025	173.76	169.10	171.79	172.00	10,402,980.00
19.02.2025	174.90	171.13	172.30	174.06	5,791,286.00
20.02.2025	178.37	174.50	175.14	176.01	6,161,970.00
21.02.2025	176.25	170.60	176.13	171.98	7,361,419.00
24.02.2025	175.23	168.34	173.77	168.57	6,857,612.00
25.02.2025	169.68	164.45	168.12	165.61	6,716,895.00
26.02.2025	170.25	166.42	167.38	168.51	4,785,891.00
27.02.2025	170.57	156.38	170.25	156.64	9,467,292.00
28.02.2025	160.05	153.95	157.29	158.07	9,347,749.00
03.03.2025	160.32	150.67	159.73	152.13	9,153,619.00
04.03.2025	156.23	149.55	153.06	152.87	8,369,937.00
05.03.2025	155.87	150.00	153.13	155.32	5,797,236.00
06.03.2025	154.05	149.60	151.54	151.54	6,943,750.00
07.03.2025	156.35	150.19	151.46	155.68	5,527,520.00
10.03.2025	154.45	147.88	152.42	149.99	7,994,603.00
11.03.2025	150.51	145.37	148.97	146.99	7,725,851.00
12.03.2025	151.72	148.44	151.72	149.06	8,475,946.00
13.03.2025	153.06	148.37	148.89	149.95	5,700,387.00
14.03.2025	156.50	152.13	152.13	155.66	5,134,563.00
17.03.2025	157.21	152.84	152.95	155.46	4,763,126.00
18.03.2025	154.94	151.81	154.32	153.51	4,280,125.00
19.03.2025	157.07	152.79	153.18	154.46	4,421,512.00
20.03.2025	155.62	151.68	152.23	154.38	5,460,460.00
21.03.2025	152.19	149.01	150.29	152.12	15,887,840.00
24.03.2025	156.27	154.60	155.50	154.95	5,853,651.00
25.03.2025	154.95	152.52	154.84	153.64	5,093,097.00
26.03.2025	153.99	149.51	153.14	150.68	4,850,324.00
27.03.2025	149.90	146.94	149.83	147.68	6,892,577.00
28.03.2025	149.80	144.12	148.80	145.06	7,706,484.00
31.03.2025	145.68	141.16	142.77	145.12	7,115,408.00
01.04.2025	146.11	141.80	144.10	145.66	5,493,497.00
02.04.2025	149.31	143.84	144.03	147.75	4,875,051.00
03.04.2025	141.87	135.40	141.00	135.51	11,769,370.00
04.04.2025	132.46	123.94	129.11	126.95	12,706,370.00
07.04.2025	141.57	123.74	124.97	132.85	18,301,290.00
08.04.2025	140.70	127.50	138.40	128.96	16,281,760.00
09.04.2025	150.96	128.60	129.58	149.73	20,625,960.00
10.04.2025	143.80	133.49	142.23	138.24	16,092,660.00
11.04.2025	146.23	135.50	138.57	144.94	10,609,900.00
14.04.2025	147.70	142.14	146.88	144.53	6,829,752.00
15.04.2025	147.04	144.24	144.97	145.45	5,239,850.00
16.04.2025	141.08	134.35	137.82	138.19	9,273,714.00
17.04.2025	139.65	136.94	138.99	137.46	6,484,560.00
21.04.2025	136.01	132.80	135.13	135.56	8,276,703.00
22.04.2025	139.08	136.32	137.18	138.30	5,207,041.00
23.04.2025	147.83	142.74	144.85	143.58	7,981,033.00
24.04.2025	150.40	145.35	147.61	150.17	7,598,653.00
25.04.2025	152.31	147.87	148.20	151.66	3,571,203.00
28.04.2025	151.87	147.51	150.79	150.79	7,051,108.00
29.04.2025	151.07	147.90	149.00	149.55	5,709,214.00
30.04.2025	151.04	144.71	145.97	150.71	7,244,658.00
01.05.2025	152.28	148.74	151.64	148.96	6,724,273.00
02.05.2025	156.70	152.68	152.79	155.10	6,081,696.00
05.05.2025	156.64	153.85	154.11	154.61	4,066,602.00
06.05.2025	154.48	151.90	152.00	153.03	3,442,771.00
07.05.2025	156.20	151.51	153.35	155.81	5,125,705.00
08.05.2025	158.80	155.81	158.03	156.00	4,822,668.00
09.05.2025	158.00	154.65	156.93	155.61	3,883,433.00
12.05.2025	169.80	165.65	166.44	167.99	11,715,370.00
13.05.2025	174.18	168.47	168.87	173.03	8,528,660.00
14.05.2025	175.28	173.05	173.45	174.14	6,882,089.00
15.05.2025	176.38	171.20	171.75	174.75	11,843,340.00
16.05.2025	169.47	161.92	168.43	165.57	16,479,430.00
19.05.2025	166.00	162.37	162.54	165.94	7,420,917.00
20.05.2025	165.94	164.23	165.05	165.73	5,361,051.00
21.05.2025	166.29	161.67	163.54	162.23	5,648,932.00
22.05.2025	163.30	160.28	160.69	160.52	6,353,594.00
23.05.2025	158.41	155.66	156.63	157.51	5,681,680.00
27.05.2025	162.48	159.17	160.63	161.83	8,458,369.00
28.05.2025	163.67	160.88	161.90	161.59	6,683,078.00
29.05.2025	165.54	158.45	165.46	159.48	6,717,936.00
30.05.2025	159.23	153.47	159.04	156.75	15,236,760.00
02.06.2025	157.62	155.43	155.79	157.27	5,825,860.00
03.06.2025	161.95	156.36	156.93	161.74	6,349,502.00
04.06.2025	163.48	160.18	162.50	161.93	5,986,615.00
05.06.2025	165.62	161.10	163.22	164.19	7,326,868.00
06.06.2025	169.53	165.44	165.44	166.74	5,675,913.00
09.06.2025	171.82	167.81	167.81	169.79	6,268,701.00
10.06.2025	174.39	169.99	170.58	173.77	5,706,866.00
11.06.2025	175.79	170.33	174.24	172.79	6,126,064.00
12.06.2025	175.36	172.28	172.49	175.00	4,465,936.00
13.06.2025	173.57	170.39	171.05	170.59	5,292,067.00
16.06.2025	176.88	172.79	173.02	176.55	6,670,063.00
17.06.2025	178.32	174.06	176.28	174.09	6,595,928.00
18.06.2025	175.26	171.81	175.26	172.82	4,942,476.00
20.06.2025	175.37	165.91	174.46	169.46	18,383,120.00
23.06.2025	172.29	168.72	170.26	171.96	6,591,644.00
24.06.2025	180.52	174.99	175.07	180.18	7,245,044.00
25.06.2025	183.21	180.49	181.11	183.07	5,422,932.00
26.06.2025	184.50	182.06	183.19	183.52	5,190,516.00
27.06.2025	185.80	181.12	184.38	183.21	14,082,290.00
30.06.2025	184.77	182.53	183.80	183.07	4,060,435.00
01.07.2025	184.93	180.90	182.44	183.76	6,191,391.00
02.07.2025	190.91	181.63	182.63	190.01	8,793,072.00
03.07.2025	192.04	189.27	189.35	191.05	3,568,494.00
07.07.2025	191.65	188.61	189.04	190.78	6,574,362.00
08.07.2025	196.30	191.52	192.13	194.99	8,093,772.00
09.07.2025	197.96	194.24	195.80	195.39	6,167,001.00
10.07.2025	199.42	196.65	198.00	198.03	5,227,384.00
11.07.2025	198.78	196.15	196.85	197.93	4,421,476.00
14.07.2025	198.82	194.49	195.61	197.10	7,261,438.00
15.07.2025	201.11	198.49	200.07	199.29	6,000,345.00
16.07.2025	195.16	189.75	194.00	194.81	9,395,519.00
17.07.2025	194.03	191.95	192.62	192.52	5,700,554.00
18.07.2025	193.57	190.14	193.06	190.44	4,753,303.00
21.07.2025	194.40	190.78	190.79	192.61	5,015,718.00
22.07.2025	192.50	185.13	192.27	187.14	7,054,097.00
23.07.2025	189.40	186.14	187.68	187.01	5,385,279.00
24.07.2025	190.04	187.07	188.16	188.12	4,785,102.00
25.07.2025	186.51	184.10	185.81	185.69	6,575,648.00
28.07.2025	190.50	188.63	189.01	190.27	4,889,696.00
29.07.2025	192.45	187.95	191.62	188.41	4,573,725.00
30.07.2025	190.87	187.74	189.73	189.39	3,927,645.00
31.07.2025	181.47	174.51	177.88	180.06	11,364,770.00
01.08.2025	181.63	176.25	176.60	179.99	8,391,382.00
04.08.2025	183.00	180.50	182.00	182.82	4,185,582.00
05.08.2025	183.26	177.40	182.67	179.15	5,286,519.00
06.08.2025	179.24	175.48	178.88	178.14	5,755,110.00
07.08.2025	186.80	181.86	184.35	183.15	6,612,713.00
08.08.2025	185.38	182.62	183.15	184.87	4,332,244.00
11.08.2025	189.72	183.78	187.15	184.38	7,811,074.00
12.08.2025	189.73	184.28	185.73	188.45	5,603,940.00
13.08.2025	191.14	188.73	189.80	190.03	5,916,118.00
14.08.2025	190.03	186.78	187.86	188.24	9,348,642.00
15.08.2025	167.50	161.71	162.70	161.76	31,715,420.00
18.08.2025	164.55	161.75	161.81	163.53	10,097,700.00
19.08.2025	165.20	161.49	164.24	162.22	8,756,599.00
20.08.2025	161.97	157.94	161.80	160.96	9,313,767.00
21.08.2025	161.29	159.08	159.94	159.84	8,284,319.00
22.08.2025	165.00	159.98	160.68	162.49	7,437,878.00
25.08.2025	162.62	160.75	162.31	161.99	4,148,708.00
26.08.2025	164.81	161.68	162.01	164.51	6,758,978.00
27.08.2025	164.65	162.55	163.26	164.39	4,618,391.00
28.08.2025	166.16	163.74	164.72	165.27	7,893,166.00
29.08.2025	163.66	159.43	162.87	160.76	7,194,075.00
02.09.2025	158.30	156.01	156.72	157.57	7,673,429.00
03.09.2025	158.05	154.46	158.05	156.25	7,328,656.00
04.09.2025	159.67	155.40	155.94	158.24	6,238,599.00
05.09.2025	162.85	158.82	160.26	162.75	7,032,517.00
08.09.2025	164.65	161.85	163.80	162.05	7,929,684.00
09.09.2025	164.26	161.75	161.92	163.50	5,244,074.00
10.09.2025	165.40	162.55	164.30	163.42	5,685,779.00
11.09.2025	170.66	164.00	164.00	170.15	8,980,609.00
12.09.2025	169.67	167.18	167.91	167.80	5,165,583.00
15.09.2025	171.06	168.53	169.11	170.93	3,991,368.00
16.09.2025	174.10	171.58	172.46	173.54	6,442,751.00
17.09.2025	179.55	173.97	174.25	178.13	9,582,174.00
18.09.2025	191.55	183.86	188.00	189.77	8,668,540.00
19.09.2025	191.85	188.66	190.98	190.10	15,617,090.00
22.09.2025	201.15	192.43	193.87	200.52	12,047,970.00
23.09.2025	204.10	198.80	201.23	200.86	5,807,903.00
24.09.2025	203.75	197.40	199.08	201.44	4,547,555.00
25.09.2025	200.72	196.20	199.02	199.60	4,188,586.00
26.09.2025	205.20	197.39	200.00	203.91	3,176,379.00
29.09.2025	210.50	204.68	206.44	204.95	7,153,945.00
30.09.2025	210.27	202.88	204.05	204.74	8,995,370.00
01.10.2025	218.16	203.61	204.74	217.77	5,319,659.00
02.10.2025	226.40	218.73	225.00	223.59	7,502,224.00
03.10.2025	220.50	215.60	219.91	217.53	5,501,803.00
06.10.2025	226.49	220.79	222.34	223.91	5,470,801.00
07.10.2025	224.83	211.27	223.91	211.56	8,074,577.00
08.10.2025	218.65	209.00	210.00	217.51	5,746,112.00
09.10.2025	220.86	215.51	217.00	220.30	5,073,476.00
10.10.2025	224.47	209.73	220.70	209.95	9,947,943.00
13.10.2025	221.13	217.03	220.55	219.48	5,500,326.00
14.10.2025	221.65	213.71	213.90	218.19	6,159,310.00
15.10.2025	228.10	220.52	224.01	227.58	5,712,073.00
16.10.2025	232.07	224.03	230.30	227.72	5,804,547.00
17.10.2025	227.36	222.70	226.47	224.99	3,834,735.00
20.10.2025	231.33	226.53	227.00	228.13	3,979,912.00
21.10.2025	228.16	225.21	225.92	226.00	3,609,486.00
22.10.2025	226.77	216.07	226.00	220.56	5,456,731.00
23.10.2025	230.54	218.12	218.39	228.47	5,139,500.00
24.10.2025	230.72	226.29	229.00	228.75	3,787,941.00
27.10.2025	235.79	231.13	233.33	231.33	6,018,720.00
28.10.2025	231.01	227.08	230.00	227.64	4,744,912.00
29.10.2025	237.39	232.00	232.90	235.75	5,925,246.00

צרו איתנו קשר *5988